High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

75.01 -0.15 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 51.92 52.03 51.79 52.02 6,993,630 +0.10(+0.20%)
Apr 27, 2012 51.98 51.99 51.85 51.92 4,033,591 -0.02(-0.04%)
Apr 26, 2012 51.90 51.98 51.88 51.94 4,246,449 +0.03(+0.07%)
Apr 25, 2012 51.66 51.90 51.60 51.90 5,875,064 +0.38(+0.73%)
Apr 24, 2012 51.46 51.53 51.39 51.53 3,592,866 +0.12(+0.23%)
Apr 23, 2012 51.34 51.42 51.24 51.41 4,997,874 -0.11(-0.21%)
Apr 20, 2012 51.60 51.60 51.40 51.52 3,929,825 +0.08(+0.16%)
Apr 19, 2012 51.52 51.61 51.38 51.44 4,554,556 -0.10(-0.19%)
Apr 18, 2012 51.47 51.60 51.44 51.53 5,825,344 -0.02(-0.03%)
Apr 17, 2012 51.48 51.61 51.42 51.55 4,886,955 +0.22(+0.43%)
Apr 16, 2012 51.36 51.43 51.17 51.33 6,669,808 +0.08(+0.16%)
Apr 13, 2012 51.40 51.45 51.21 51.25 4,851,995 -0.17(-0.32%)
Apr 12, 2012 51.00 51.45 50.96 51.41 4,827,428 +0.46(+0.90%)
Apr 11, 2012 50.90 50.98 50.81 50.96 3,512,978 +0.31(+0.61%)
Apr 10, 2012 50.92 51.01 50.60 50.65 7,838,792 -0.25(-0.49%)
Apr 09, 2012 51.07 51.09 50.84 50.90 4,720,615 -0.26(-0.51%)
Apr 05, 2012 51.26 51.28 51.10 51.16 6,414,937 -0.13(-0.24%)
Apr 04, 2012 51.32 51.39 51.21 51.29 4,028,103 -0.19(-0.37%)
Apr 03, 2012 51.51 51.63 51.47 51.48 7,187,791 -0.05(-0.09%)
Apr 02, 2012 51.54 51.60 51.45 51.52 10,315,814 +0.09(+0.17%)
Mar 30, 2012 51.57 51.63 51.36 51.43 7,091,642 -0.10(-0.20%)
Mar 29, 2012 51.49 51.56 51.37 51.54 3,807,399 -0.01(-0.01%)
Mar 28, 2012 51.73 51.73 51.46 51.54 4,945,253 -0.17(-0.33%)
Mar 27, 2012 51.60 51.77 51.56 51.71 7,402,185 +0.09(+0.18%)
Mar 26, 2012 51.38 51.63 51.35 51.62 3,670,813 +0.31(+0.61%)
Mar 23, 2012 51.40 51.45 51.25 51.31 6,112,071 -0.11(-0.21%)
Mar 22, 2012 51.28 51.47 51.27 51.42 6,174,470 +0.12(+0.24%)
Mar 21, 2012 51.55 51.55 51.28 51.29 5,785,551 -0.16(-0.32%)
Mar 20, 2012 51.46 51.54 51.37 51.46 4,862,156 -0.04(-0.08%)
Mar 19, 2012 51.30 51.51 51.21 51.50 4,028,327 +0.19(+0.38%)
Mar 16, 2012 51.54 51.59 51.19 51.30 6,298,107 -0.19(-0.36%)
Mar 15, 2012 51.71 51.71 51.44 51.49 3,045,648 -0.18(-0.34%)
Mar 14, 2012 51.77 51.79 51.40 51.67 5,165,785 -0.13(-0.25%)
Mar 13, 2012 51.58 51.80 51.46 51.80 5,098,727 +0.37(+0.73%)
Mar 12, 2012 51.38 51.43 51.31 51.42 3,797,465 +0.00(+0.00%)
Mar 09, 2012 51.42 51.56 51.38 51.42 4,464,788 +0.06(+0.11%)
Mar 08, 2012 51.17 51.38 51.05 51.37 3,968,101 +0.40(+0.78%)
Mar 07, 2012 50.99 51.03 50.82 50.97 10,301,928 +0.14(+0.28%)
Mar 06, 2012 51.33 51.44 50.83 50.83 10,217,264 -0.69(-1.33%)
Mar 05, 2012 51.85 51.86 51.51 51.51 4,116,262 -0.29(-0.56%)
Mar 02, 2012 52.01 52.01 51.78 51.80 3,014,243 -0.22(-0.41%)
Mar 01, 2012 51.96 52.07 51.88 52.02 6,707,411 +0.09(+0.18%)
Feb 29, 2012 51.91 52.00 51.73 51.93 5,474,612 +0.07(+0.13%)
Feb 28, 2012 51.80 51.92 51.77 51.86 4,991,091 +0.10(+0.20%)
Feb 27, 2012 51.62 51.83 51.62 51.76 2,852,920 +0.01(+0.02%)
Feb 24, 2012 51.60 51.77 51.56 51.75 3,185,432 +0.16(+0.31%)
Feb 23, 2012 51.44 51.71 51.40 51.59 5,699,057 +0.19(+0.36%)
Feb 22, 2012 51.31 51.43 51.27 51.40 6,334,750 +0.16(+0.32%)
Feb 21, 2012 51.11 51.34 51.09 51.24 4,018,622 +0.19(+0.38%)
Feb 17, 2012 51.20 51.21 50.98 51.05 4,262,767 -0.02(-0.03%)
Feb 16, 2012 50.85 51.08 50.72 51.07 4,460,420 +0.21(+0.42%)
Feb 15, 2012 51.03 51.16 50.84 50.85 3,524,430 -0.16(-0.32%)
Feb 14, 2012 50.99 51.09 50.95 51.02 5,322,671 +0.00(+0.00%)
Feb 13, 2012 51.01 51.13 50.91 51.02 3,890,836 +0.15(+0.29%)
Feb 10, 2012 51.05 51.08 50.87 50.87 5,162,099 -0.45(-0.87%)
Feb 09, 2012 51.33 51.34 51.11 51.31 5,781,489 +0.02(+0.04%)
Feb 08, 2012 51.31 51.34 51.18 51.29 5,918,564 +0.05(+0.09%)
Feb 07, 2012 51.17 51.29 51.11 51.25 4,376,828 +0.10(+0.20%)
Feb 06, 2012 51.09 51.16 51.01 51.14 4,028,241 +0.01(+0.02%)
Feb 03, 2012 51.42 51.43 51.05 51.13 4,103,360 +0.15(+0.29%)
Feb 02, 2012 51.06 51.08 50.96 50.99 3,689,442 +0.03(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.